LPTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 19.70 | -1.01 | -4.88% | 20.47 | 21.55 | 19.63 | 1,616.00 |
Mar 26 2024 | 20.71 | 0.490 | 2.42% | 20.40 | 21.91 | 20.18 | 1,642.00 |
Mar 25 2024 | 20.22 | -0.220 | -1.08% | 20.34 | 20.64 | 19.85 | 1,211.00 |
Mar 24 2024 | 20.44 | 1.54 | 8.15% | 18.79 | 21.34 | 18.59 | 2,896.00 |
Mar 23 2024 | 18.90 | 0.920 | 5.12% | 18.23 | 19.56 | 18.22 | 931.00 |
Mar 22 2024 | 17.98 | -0.780 | -4.16% | 18.96 | 19.76 | 17.63 | 2,262.00 |
Mar 21 2024 | 18.76 | -0.300 | -1.57% | 18.96 | 19.12 | 18.20 | 1,484.00 |
Mar 20 2024 | 19.06 | 1.59 | 9.10% | 17.44 | 19.20 | 16.45 | 2,515.00 |
Mar 19 2024 | 17.47 | -1.91 | -9.86% | 19.46 | 19.46 | 16.78 | 4,029.00 |
Mar 18 2024 | 19.38 | -2.68 | -12.15% | 21.89 | 21.89 | 19.02 | 3,281.00 |
Mar 17 2024 | 22.06 | 1.94 | 9.64% | 20.23 | 24.07 | 19.16 | 3,559.00 |
Mar 16 2024 | 20.12 | -3.53 | -14.93% | 23.32 | 23.82 | 16.84 | 7,765.00 |
Mar 15 2024 | 23.65 | -3.35 | -12.41% | 27.23 | 27.26 | 22.25 | 9,958.00 |
Mar 14 2024 | 27.00 | 6.63 | 32.55% | 20.56 | 27.30 | 20.43 | 22,162.00 |
Mar 13 2024 | 20.37 | 0.130 | 0.64% | 20.23 | 21.01 | 19.77 | 9,123.00 |
Mar 12 2024 | 20.24 | -0.680 | -3.25% | 20.86 | 21.37 | 19.27 | 3,881.00 |
Mar 11 2024 | 20.92 | -0.950 | -4.34% | 21.70 | 22.62 | 20.44 | 2,367.00 |
Mar 10 2024 | 21.87 | -1.43 | -6.14% | 23.07 | 23.46 | 21.11 | 3,732.00 |
Mar 09 2024 | 23.30 | -0.150 | -0.64% | 23.29 | 26.83 | 21.70 | 34,255.00 |
Mar 08 2024 | 23.45 | 7.28 | 45.02% | 16.15 | 24.34 | 15.37 | 42,941.00 |
Mar 07 2024 | 16.17 | 1.58 | 10.83% | 14.79 | 16.86 | 14.48 | 6,222.00 |
Mar 06 2024 | 14.59 | 1.46 | 11.12% | 13.16 | 14.84 | 12.70 | 4,136.00 |
Mar 05 2024 | 13.13 | -1.10 | -7.73% | 14.32 | 15.80 | 12.01 | 15,018.00 |
Mar 04 2024 | 14.23 | -0.060 | -0.42% | 14.30 | 14.46 | 13.46 | 10,442.00 |
Mar 03 2024 | 14.29 | -0.330 | -2.26% | 14.59 | 15.23 | 12.85 | 4,763.00 |
Mar 02 2024 | 14.62 | 0.140 | 0.97% | 14.50 | 14.62 | 13.97 | 6,568.00 |
Mar 01 2024 | 14.48 | 1.01 | 7.50% | 13.45 | 15.45 | 13.45 | 13,773.00 |
Feb 29 2024 | 13.47 | -0.420 | -3.02% | 13.76 | 14.15 | 13.07 | 7,366.00 |
Feb 28 2024 | 13.89 | -0.420 | -2.94% | 14.37 | 15.45 | 11.62 | 15,861.00 |
Feb 27 2024 | 14.31 | -0.120 | -0.83% | 14.53 | 15.24 | 14.00 | 4,445.00 |
Feb 26 2024 | 14.43 | -0.130 | -0.89% | 14.54 | 14.82 | 13.89 | 5,765.00 |
Feb 25 2024 | 14.56 | 0.630 | 4.52% | 14.06 | 16.00 | 13.66 | 9,914.00 |
Feb 24 2024 | 13.93 | 0.150 | 1.09% | 13.69 | 14.26 | 13.32 | 6,188.00 |
Feb 23 2024 | 13.78 | -1.16 | -7.76% | 14.89 | 15.26 | 13.51 | 35,599.00 |
Feb 22 2024 | 14.94 | -0.500 | -3.24% | 15.67 | 17.24 | 14.38 | 48,998.00 |
Feb 21 2024 | 15.44 | 0.840 | 5.75% | 14.60 | 16.15 | 13.88 | 19,870.00 |
Feb 20 2024 | 14.60 | -2.54 | -14.82% | 17.36 | 17.80 | 14.37 | 30,853.00 |
Feb 19 2024 | 17.14 | -0.640 | -3.60% | 17.84 | 19.16 | 16.58 | 11,929.00 |
Feb 18 2024 | 17.78 | -0.200 | -1.11% | 17.94 | 20.58 | 16.28 | 40,412.00 |
Feb 17 2024 | 17.98 | 3.62 | 25.21% | 14.39 | 21.66 | 13.31 | 47,392.00 |
Feb 16 2024 | 14.36 | 6.27 | 77.50% | 8.11 | 15.01 | 8.10 | 43,428.00 |
Feb 15 2024 | 8.09 | 0.120 | 1.51% | 8.03 | 8.13 | 7.91 | 2,094.00 |
Feb 14 2024 | 7.97 | 0.300 | 3.91% | 7.64 | 8.06 | 7.64 | 1,742.00 |
Feb 13 2024 | 7.67 | -0.030 | -0.39% | 7.71 | 7.74 | 7.44 | 863.00 |
Feb 12 2024 | 7.70 | 0.270 | 3.63% | 7.45 | 7.73 | 7.33 | 1,920.00 |
Feb 11 2024 | 7.43 | -0.050 | -0.67% | 7.46 | 7.64 | 7.37 | 4,046.00 |
Feb 10 2024 | 7.48 | -0.020 | -0.27% | 7.53 | 9.35 | 7.34 | 5,650.00 |
Feb 09 2024 | 7.50 | 0.170 | 2.32% | 7.34 | 7.52 | 7.31 | 2,652.00 |
Feb 08 2024 | 7.33 | 0.010 | 0.14% | 7.35 | 7.63 | 7.23 | 4,778.00 |
Feb 07 2024 | 7.32 | 0.290 | 4.13% | 7.05 | 7.32 | 6.99 | 1,152.00 |
Feb 06 2024 | 7.03 | 0.100 | 1.44% | 7.06 | 7.08 | 6.96 | 245.00 |
Feb 05 2024 | 6.93 | -0.120 | -1.70% | 7.04 | 7.13 | 6.89 | 472.00 |
Feb 04 2024 | 7.05 | -0.200 | -2.76% | 7.26 | 7.26 | 7.05 | 1,628.00 |
Feb 03 2024 | 7.25 | 0.010 | 0.14% | 7.28 | 7.82 | 7.18 | 3,300.00 |
Feb 02 2024 | 7.24 | 0.220 | 3.13% | 7.09 | 7.32 | 7.02 | 1,223.00 |
Feb 01 2024 | 7.02 | -0.010 | -0.14% | 7.07 | 7.09 | 6.85 | 1,320.00 |
Jan 31 2024 | 7.03 | -0.140 | -1.95% | 7.11 | 7.23 | 6.93 | 1,669.00 |
Jan 30 2024 | 7.17 | -0.160 | -2.18% | 7.31 | 7.41 | 7.17 | 1,665.00 |
Jan 29 2024 | 7.33 | 0.270 | 3.82% | 7.14 | 7.35 | 7.00 | 1,360.00 |
Jan 28 2024 | 7.06 | -0.160 | -2.22% | 7.25 | 7.25 | 7.04 | 274.00 |
Jan 27 2024 | 7.22 | 0.140 | 1.98% | 7.14 | 7.22 | 7.00 | 1,208.00 |
Jan 26 2024 | 7.08 | 0.370 | 5.51% | 6.63 | 7.22 | 6.63 | 4,008.00 |
Jan 25 2024 | 6.71 | -0.030 | -0.45% | 6.76 | 6.77 | 6.57 | 2,762.00 |
Jan 24 2024 | 6.74 | 0.030 | 0.45% | 6.74 | 6.80 | 6.61 | 1,118.00 |
Jan 23 2024 | 6.71 | -0.350 | -4.96% | 7.04 | 7.09 | 6.41 | 2,462.00 |
Jan 22 2024 | 7.06 | -0.480 | -6.37% | 7.56 | 7.56 | 6.92 | 2,349.00 |
Jan 21 2024 | 7.54 | -0.070 | -0.92% | 7.62 | 7.72 | 7.51 | 1,306.00 |
Jan 20 2024 | 7.61 | 0.470 | 6.58% | 7.14 | 7.61 | 7.10 | 1,908.00 |
Jan 19 2024 | 7.14 | -0.090 | -1.24% | 7.16 | 7.31 | 6.82 | 2,821.00 |
Jan 18 2024 | 7.23 | -0.510 | -6.59% | 7.79 | 7.86 | 6.95 | 3,232.00 |
Jan 17 2024 | 7.74 | -0.100 | -1.28% | 7.89 | 8.06 | 7.71 | 4,945.00 |
Jan 16 2024 | 7.84 | -0.080 | -1.01% | 7.92 | 7.97 | 7.55 | 5,305.00 |
Jan 15 2024 | 7.92 | 0.080 | 1.02% | 7.75 | 8.08 | 7.75 | 4,462.00 |
Jan 14 2024 | 7.84 | -0.020 | -0.25% | 7.87 | 8.41 | 7.70 | 4,836.00 |
Jan 13 2024 | 7.86 | 0.040 | 0.51% | 7.82 | 8.43 | 7.60 | 10,232.00 |
Jan 12 2024 | 7.82 | 0.210 | 2.76% | 7.60 | 9.51 | 7.51 | 23,813.00 |
Jan 11 2024 | 7.61 | 0.210 | 2.84% | 7.29 | 7.73 | 7.20 | 5,391.00 |
Jan 10 2024 | 7.40 | 0.840 | 12.80% | 6.67 | 7.56 | 6.42 | 13,114.00 |
Jan 09 2024 | 6.56 | -0.390 | -5.61% | 6.94 | 7.10 | 6.29 | 5,897.00 |
Jan 08 2024 | 6.95 | 0.600 | 9.45% | 6.33 | 7.01 | 5.95 | 5,742.00 |
Jan 07 2024 | 6.35 | -0.530 | -7.70% | 7.01 | 7.03 | 6.35 | 1,748.00 |
Jan 06 2024 | 6.88 | -0.110 | -1.57% | 7.06 | 7.07 | 6.50 | 1,517.00 |
Jan 05 2024 | 6.99 | -0.390 | -5.28% | 7.39 | 7.39 | 6.84 | 1,755.00 |
Jan 04 2024 | 7.38 | 0.290 | 4.09% | 7.10 | 7.49 | 7.01 | 1,734.00 |
Jan 03 2024 | 7.09 | -1.39 | -16.39% | 8.53 | 8.68 | 6.79 | 6,751.00 |
Jan 02 2024 | 8.48 | 0.180 | 2.17% | 8.26 | 8.63 | 8.20 | 2,247.00 |
Jan 01 2024 | 8.30 | 0.410 | 5.20% | 7.97 | 8.40 | 7.80 | 2,063.00 |
Dec 31 2023 | 7.89 | -0.440 | -5.28% | 8.36 | 8.40 | 7.70 | 1,747.00 |
Dec 30 2023 | 8.33 | 0.160 | 1.96% | 8.30 | 8.43 | 8.07 | 5,366.00 |
Dec 29 2023 | 8.17 | -0.460 | -5.33% | 8.33 | 8.55 | 8.06 | 1,252.00 |